O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BBDC4F - BRADESCO - PN EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 17,79 17,84 +0,34% 17,63 17,98 17,83 17,84 17,88 5.460 137.296.532
3/9/2026 17,93 17,78 +0,17% 17,66 18,12 17,81 17,78 17,80 6.234 171.541.372
2/9/2026 17,50 17,75 +2,25% 17,44 17,82 17,69 17,75 17,77 6.091 131.482.341
1/9/2026 17,35 17,36 +0,58% 17,06 17,53 17,35 17,35 17,36 10.578 163.031.323
31/8/2026 17,17 17,26 +1,23% 17,13 17,39 17,23 17,20 17,27 5.788 120.560.138
28/8/2026 17,08 17,05 +0,47% 16,87 17,16 17,01 17,04 17,05 5.633 118.332.678
27/8/2026 16,88 16,97 +0,35% 16,79 17,04 16,94 16,96 16,97 5.160 112.507.534
26/8/2026 16,78 16,91 +0,96% 16,78 17,28 17,03 16,91 17,00 5.664 124.793.335
25/8/2026 16,30 16,75 +2,82% 16,26 16,81 16,55 16,75 16,76 4.902 134.482.441
24/8/2026 16,17 16,29 -0,06% 16,07 16,51 16,33 16,29 16,35 5.796 138.842.263
21/8/2026 15,89 16,30 +3,36% 15,78 16,30 16,13 16,26 16,30 4.840 130.134.335
20/8/2026 16,02 15,77 -1,44% 15,70 16,04 15,84 15,77 15,80 8.776 183.024.887
19/8/2026 16,27 16,00 -0,62% 16,00 16,46 16,16 16,00 16,04 6.123 138.185.648
18/8/2026 16,25 16,10 -0,98% 16,07 16,36 16,18 16,09 16,11 6.812 156.623.254
17/8/2026 16,53 16,26 -1,93% 16,19 16,55 16,32 16,26 16,34 8.733 179.527.513
14/8/2026 16,63 16,58 -0,30% 16,36 16,66 16,49 16,58 16,59 7.542 159.768.441
13/8/2026 16,74 16,63 -1,01% 16,58 17,03 16,70 16,61 16,63 5.909 130.900.002
12/8/2026 16,96 16,80 +0,06% 16,70 17,00 16,82 16,76 16,80 6.726 146.867.692
11/8/2026 17,19 16,79 -2,27% 16,78 17,25 16,94 16,79 16,83 9.181 202.288.255
10/8/2026 17,31 17,18 -0,81% 17,03 17,33 17,20 17,18 17,20 8.062 168.047.646
7/8/2026 17,85 17,32 -2,37% 17,26 17,92 17,48 17,31 17,32 8.127 179.811.420
6/8/2026 17,67 17,74 -1,72% 17,55 17,98 17,74 17,65 17,74 10.828 276.746.275
5/8/2026 18,34 18,05 -0,44% 18,01 18,45 18,20 18,05 18,14 5.027 103.496.155
4/8/2026 18,83 18,13 -2,16% 18,12 18,91 18,39 18,13 18,25 5.250 124.887.457
3/8/2026 18,64 18,53 +0,43% 18,39 18,75 18,52 18,52 18,53 6.960 122.708.538
31/7/2026 18,67 18,45 +0,54% 18,45 18,80 18,57 18,45 18,49 5.305 92.827.723
30/7/2026 18,09 18,35 0,00% 17,73 18,70 18,13 18,35 18,40 5.759 137.867.154
29/7/2026 18,75 18,35 -1,87% 18,35 18,77 18,45 18,35 18,36 4.223 102.922.133
28/7/2026 18,85 18,70 0,00% 18,70 19,16 18,86 18,70 18,78 3.544 80.861.235
27/7/2026 18,59 18,70 +1,63% 18,52 18,80 18,68 18,70 18,76 3.763 80.947.449
24/7/2026 18,70 18,40 -1,55% 18,40 18,70 18,53 18,40 18,42 3.565 103.922.819
23/7/2026 18,88 18,69 -1,53% 18,68 18,99 18,78 18,69 18,73 3.066 77.716.792
22/7/2026 18,56 18,98 +2,54% 18,51 18,98 18,75 18,97 18,98 4.336 89.138.607
21/7/2026 18,42 18,51 +0,33% 18,35 18,63 18,49 18,50 18,58 4.322 106.708.385
20/7/2026 18,39 18,45 +0,82% 18,29 18,50 18,41 18,45 18,48 4.109 97.723.177
17/7/2026 18,42 18,30 -0,16% 18,21 18,48 18,33 18,29 18,30 3.749 69.895.014
16/7/2026 18,55 18,33 -1,61% 18,20 18,57 18,38 18,32 18,33 3.567 73.692.710
15/7/2026 18,65 18,63 +0,11% 18,48 18,68 18,57 18,59 18,63 3.708 74.585.722
14/7/2026 18,77 18,61 +3,50% 18,38 18,99 18,66 18,61 18,62 5.175 103.288.540
13/7/2026 18,89 17,98 -4,62% 17,98 19,00 18,71 17,98 18,74 5.762 112.873.121
10/7/2026 18,07 18,85 +4,84% 18,04 18,86 18,64 18,83 18,85 5.882 172.671.885
9/7/2026 17,80 17,98 +1,47% 17,77 18,05 17,93 17,98 18,02 3.329 61.347.489
8/7/2026 17,82 17,72 -0,67% 17,58 17,82 17,68 17,70 17,72 4.424 88.248.537
7/7/2026 17,92 17,84 +0,11% 17,73 18,15 17,90 17,80 17,84 5.162 116.271.228
6/7/2026 17,88 17,82 -2,20% 17,72 17,94 17,81 17,82 17,88 5.437 111.415.497
3/7/2026 18,26 18,22 +0,50% 18,19 18,39 18,31 18,22 18,28 4.730 144.667.560
2/7/2026 18,22 18,13 +0,17% 18,06 18,42 18,19 18,13 18,15 4.015 82.085.250
1/7/2026 18,00 18,10 -0,28% 17,83 18,21 18,06 18,10 18,14 7.925 113.886.688
30/6/2026 18,15 18,15 +0,44% 17,85 18,17 18,04 18,06 18,15 4.650 93.542.195
29/6/2026 18,00 18,07 +1,01% 17,83 18,25 18,05 18,07 18,16 4.240 91.114.215
26/6/2026 17,70 17,89 +1,71% 17,49 18,10 17,83 17,89 17,90 4.383 98.973.476
25/6/2026 17,70 17,59 -0,11% 17,56 18,07 17,83 17,59 17,60 3.761 79.071.638
24/6/2026 17,75 17,61 -1,62% 17,61 18,00 17,72 17,61 17,67 4.474 91.081.193
23/6/2026 17,50 17,90 +1,59% 17,47 17,93 17,78 17,90 17,92 3.144 73.409.339
22/6/2026 17,55 17,62 +0,40% 17,55 17,82 17,69 17,62 17,70 3.898 86.271.462
19/6/2026 17,48 17,55 -0,28% 17,40 17,60 17,50 17,52 17,55 3.269 62.347.155
18/6/2026 17,56 17,60 -0,28% 17,40 17,81 17,57 17,57 17,60 3.473 71.543.440
17/6/2026 17,63 17,65 +0,57% 17,51 17,97 17,78 17,57 17,65 3.525 74.178.610
16/6/2026 17,57 17,55 -0,57% 17,48 17,69 17,60 17,55 17,62 3.859 71.189.452
15/6/2026 18,01 17,65 -1,12% 17,56 18,28 17,87 17,65 17,68 5.208 102.102.177
12/6/2026 17,60 17,85 +0,96% 17,49 18,00 17,78 17,82 17,85 3.435 73.788.118
11/6/2026 17,24 17,68 +2,55% 17,18 17,75 17,34 17,68 17,75 4.270 87.627.771
10/6/2026 17,38 17,24 -1,37% 17,17 17,42 17,26 17,24 17,25 4.839 93.980.658
9/6/2026 17,37 17,48 +1,81% 17,26 17,61 17,43 17,42 17,48 3.822 78.344.577
8/6/2026 17,47 17,17 -2,55% 17,17 17,61 17,34 17,17 17,20 6.736 114.293.729
5/6/2026 17,55 17,62 +1,73% 17,33 17,64 17,48 17,59 17,62 4.276 93.088.684
3/6/2026 17,55 17,32 -2,70% 17,32 17,62 17,41 17,32 17,37 5.873 121.032.089
2/6/2026 17,51 17,80 +1,89% 17,51 17,90 17,74 17,73 17,80 3.813 84.544.173
1/6/2026 17,75 17,47 -1,63% 17,47 17,99 17,56 17,47 17,55 7.218 127.457.889
29/5/2026 18,00 17,76 -1,17% 17,71 18,03 17,81 17,76 17,80 5.426 105.539.943
28/5/2026 18,00 17,97 -0,50% 17,83 18,21 18,00 17,97 18,00 3.588 76.786.384
27/5/2026 18,07 18,06 +1,63% 17,93 18,19 18,06 18,05 18,06 3.419 81.994.072
26/5/2026 18,06 17,77 -2,26% 17,69 18,06 17,81 17,77 17,81 4.307 81.811.063
25/5/2026 17,76 18,18 +2,89% 17,75 18,18 17,92 18,03 18,18 3.810 76.702.224
22/5/2026 17,88 17,67 -1,61% 17,61 17,94 17,72 17,67 17,68 3.490 76.973.558
21/5/2026 17,70 17,96 +0,34% 17,65 18,08 17,86 17,95 17,96 3.573 81.492.360
20/5/2026 17,55 17,90 +2,87% 17,40 18,02 17,84 17,90 17,96 4.559 92.804.132
19/5/2026 17,50 17,40 -1,64% 17,26 17,62 17,46 17,40 17,41 5.731 104.687.805
18/5/2026 17,70 17,69 -0,56% 17,50 17,81 17,66 17,69 17,72 5.386 105.771.944
15/5/2026 17,67 17,79 -0,67% 17,49 17,79 17,62 17,73 17,79 5.846 131.124.455
14/5/2026 17,83 17,91 +1,47% 17,79 18,05 17,94 17,91 17,96 3.944 82.228.266
13/5/2026 17,93 17,65 -1,94% 17,63 18,26 17,93 17,65 17,67 5.901 121.738.274
12/5/2026 18,08 18,00 -0,61% 17,93 18,20 18,02 18,00 18,02 5.347 112.678.776
11/5/2026 18,56 18,11 -2,37% 18,05 18,59 18,23 18,11 18,13 7.152 141.211.122
8/5/2026 18,70 18,55 +0,32% 18,50 18,84 18,62 18,54 18,55 4.780 99.961.132
7/5/2026 19,27 18,49 -3,80% 18,43 19,27 18,65 18,49 18,51 9.197 213.874.499
6/5/2026 19,40 19,22 +0,47% 19,14 19,68 19,31 19,20 19,22 4.450 100.904.562
5/5/2026 18,96 19,13 +1,59% 18,90 19,20 19,08 19,13 19,14 4.026 80.862.305
4/5/2026 19,32 18,83 -2,69% 18,81 19,39 19,05 18,83 18,89 8.326 161.661.624
30/4/2026 19,26 19,35 +1,68% 19,21 19,48 19,34 19,35 19,38 5.839 103.701.157
29/4/2026 19,57 19,03 -2,96% 19,02 19,58 19,25 19,03 19,04 4.255 90.515.768
28/4/2026 19,41 19,61 -0,66% 19,28 19,64 19,51 19,61 19,64 4.065 82.109.504
27/4/2026 19,92 19,74 -1,25% 19,71 20,04 19,84 19,74 19,76 4.069 78.552.113
24/4/2026 20,10 19,99 -0,05% 19,83 20,15 19,94 19,97 19,99 4.231 76.095.087
23/4/2026 20,41 20,00 -1,72% 19,94 20,50 20,19 20,00 20,03 5.302 81.314.871
22/4/2026 20,78 20,35 -2,91% 20,35 20,88 20,54 20,35 20,45 7.040 103.497.045
20/4/2026 21,24 20,96 -0,57% 20,96 21,27 21,07 20,96 21,06 4.665 84.685.888
17/4/2026 21,11 21,08 +1,10% 21,08 21,57 21,32 21,08 21,21 6.053 96.477.424
16/4/2026 20,95 20,85 +0,58% 20,85 21,20 20,96 20,85 20,86 4.208 88.705.630
15/4/2026 20,76 20,73 -0,05% 20,62 20,98 20,75 20,73 20,79 5.372 84.578.425
14/4/2026 20,59 20,74 +0,78% 20,59 20,96 20,77 20,74 20,75 5.311 93.705.505
13/4/2026 20,22 20,58 +0,88% 20,13 20,71 20,45 20,58 20,63 5.698 103.171.009
10/4/2026 20,37 20,40 +0,29% 20,35 20,64 20,44 20,39 20,40 4.815 89.620.375
9/4/2026 20,17 20,34 +1,24% 20,00 20,37 20,20 20,32 20,34 5.405 87.847.507
8/4/2026 19,60 20,09 +4,53% 19,51 20,50 20,12 20,09 20,10 8.062 139.722.153
7/4/2026 18,94 19,22 -0,88% 18,77 19,22 18,95 19,20 19,22 4.692 99.643.534
6/4/2026 19,19 19,39 +1,25% 19,14 19,39 19,28 19,38 19,39 5.168 107.813.115
2/4/2026 18,99 19,15 -1,74% 18,82 19,37 19,08 19,15 19,16 5.050 104.951.105
1/4/2026 19,17 19,49 +1,56% 19,17 19,62 19,46 19,45 19,49 5.459 118.755.123
31/3/2026 18,70 19,19 +3,39% 18,64 19,23 18,95 19,18 19,19 4.662 99.122.513
30/3/2026 18,71 18,56 -0,05% 18,39 18,74 18,55 18,48 18,56 4.866 114.548.906
27/3/2026 18,80 18,57 -1,43% 18,45 18,81 18,64 18,50 18,57 4.138 96.524.602
26/3/2026 19,02 18,84 -2,23% 18,80 19,20 18,99 18,84 18,87 4.141 99.055.153
25/3/2026 19,03 19,27 +2,07% 18,98 19,45 19,25 19,24 19,27 4.103 94.898.432
24/3/2026 18,90 18,88 -0,63% 18,62 18,98 18,78 18,88 18,89 4.275 95.862.516
23/3/2026 18,44 19,00 +4,11% 18,41 19,28 18,97 19,00 19,04 5.180 119.312.238
20/3/2026 18,55 18,25 -2,09% 18,13 18,71 18,36 18,24 18,25 5.588 122.840.447
19/3/2026 18,51 18,64 +0,22% 18,08 18,73 18,41 18,64 18,69 5.173 120.465.099
18/3/2026 18,63 18,60 -1,06% 18,60 18,93 18,73 18,60 18,70 4.458 106.832.888
17/3/2026 18,98 18,80 -1,57% 18,69 19,19 18,90 18,80 18,82 4.850 105.172.940
16/3/2026 19,19 19,10 +0,74% 19,04 19,47 19,17 19,09 19,10 4.564 97.199.440
13/3/2026 19,42 18,96 -1,96% 18,88 19,64 19,15 18,96 18,97 5.769 131.075.825
12/3/2026 19,59 19,34 -2,81% 19,18 19,65 19,35 19,33 19,34 4.930 116.878.686
11/3/2026 19,71 19,90 -0,65% 19,71 20,26 19,94 19,89 19,90 4.786 140.863.969
10/3/2026 19,75 20,03 +2,04% 19,68 20,24 20,01 20,03 20,05 6.209 136.674.704
9/3/2026 19,27 19,63 +0,15% 19,12 19,73 19,36 19,60 19,67 6.233 137.687.226
6/3/2026 19,83 19,60 -1,31% 19,35 19,90 19,56 19,51 19,63 6.709 140.640.790
5/3/2026 20,44 19,86 -3,12% 19,81 20,44 19,99 19,84 19,86 6.779 165.588.295

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.